Canada Markets open in 4 hrs 53 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
405.68+0.93 (+0.23%)
At close: 04:00PM EST
402.11 -3.57 (-0.88%)
Pre-Market: 04:37AM EST
In The Money
Show:ListStraddle
Strike:370.00
CallsforMarch 17, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317C003700002022-08-10 10:29AM EST2023-03-1765.3865.9667.14+6.12+10.33%2023984.22%
SPY230331C003700002022-08-10 11:48AM EST2023-03-3165.8166.6768.01+5.81+9.68%-3575.24%
SPY230616C003700002022-08-11 8:32AM EST2023-06-1674.5271.9374.01+7.72+11.56%93,27956.27%
SPY230630C003700002022-07-28 8:47AM EST2023-06-3057.0072.4674.660.00--1154.24%
SPY230915C003700002022-08-11 9:12AM EST2023-09-1580.8276.8179.74+10.32+14.64%113049.48%
SPY231215C003700002022-08-11 11:29AM EST2023-12-1582.6481.3584.86+5.63+7.31%21,09445.56%
SPY240119C003700002022-08-11 8:37AM EST2024-01-1985.0982.0086.50+7.88+10.21%1221944.38%
SPY240621C003700002022-08-05 12:43PM EST2024-06-2185.5788.5093.500.00--941.08%
SPY241220C003700002022-08-11 12:33PM EST2024-12-2099.4398.00101.00+9.42+10.47%141,80438.96%
PutsforMarch 17, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317P003700002022-08-11 1:06PM EST2023-03-1712.2012.1812.54-2.52-17.12%134,67748.13%
SPY230331P003700002022-08-11 12:43PM EST2023-03-3112.8012.9713.26-2.39-15.73%632143.56%
SPY230616P003700002022-08-11 11:07AM EST2023-06-1616.2816.3816.73-2.52-13.40%326,04933.09%
SPY230630P003700002022-08-04 2:34PM EST2023-06-3018.6616.8017.550.00--4032.44%
SPY230915P003700002022-08-11 10:29AM EST2023-09-1519.6319.2420.65-1.19-5.72%1816629.21%
SPY231215P003700002022-08-11 8:46AM EST2023-12-1522.2521.3323.88-2.75-11.00%3302,38527.13%
SPY240119P003700002022-08-11 10:02AM EST2024-01-1923.1021.5025.48-2.27-8.95%11835726.89%
SPY240621P003700002022-07-28 12:14PM EST2024-06-2131.5425.5030.490.00--1425.38%
SPY241220P003700002022-08-11 9:29AM EST2024-12-2030.0029.5034.00-4.30-12.54%13,05623.54%